Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 31.02 | 31.20 | 30.68 | 30.71 | 28,414 | -0.40(-1.29%) |
May 30, 2018 | 30.76 | 31.20 | 30.76 | 31.11 | 27,134 | +0.62(+2.05%) |
May 29, 2018 | 30.62 | 30.76 | 29.55 | 30.49 | 18,662 | -0.40(-1.30%) |
May 25, 2018 | 30.89 | 30.89 | 30.89 | 0 | +0.04(+0.14%) | |
May 24, 2018 | 30.76 | 31.07 | 30.67 | 30.85 | 22,634 | +0.04(+0.14%) |
May 23, 2018 | 30.40 | 30.89 | 29.40 | 30.80 | 32,016 | +0.40(+1.32%) |
May 22, 2018 | 30.98 | 30.98 | 30.18 | 30.40 | 25,371 | -0.58(-1.87%) |
May 21, 2018 | 30.80 | 31.16 | 30.36 | 30.98 | 41,062 | +0.22(+0.72%) |
May 18, 2018 | 31.11 | 31.16 | 30.07 | 30.76 | 54,894 | -0.31(-1.00%) |
May 17, 2018 | 30.94 | 31.11 | 30.40 | 31.07 | 61,823 | +0.18(+0.58%) |
May 16, 2018 | 30.80 | 31.11 | 30.11 | 30.89 | 27,586 | +0.13(+0.43%) |
May 15, 2018 | 30.53 | 30.85 | 30.45 | 30.76 | 21,296 | +0.04(+0.15%) |
May 14, 2018 | 30.62 | 31.02 | 30.04 | 30.71 | 68,210 | +0.09(+0.29%) |
May 11, 2018 | 30.36 | 30.67 | 29.87 | 30.62 | 21,797 | +0.18(+0.59%) |
May 10, 2018 | 29.87 | 30.76 | 29.78 | 30.45 | 87,867 | +0.62(+2.09%) |
May 09, 2018 | 30.00 | 30.00 | 29.11 | 29.82 | 88,180 | -0.13(-0.45%) |
May 08, 2018 | 30.49 | 30.49 | 29.46 | 29.96 | 21,135 | -0.62(-2.04%) |
May 07, 2018 | 30.76 | 30.94 | 28.63 | 30.58 | 29,119 | -0.18(-0.58%) |
May 04, 2018 | 30.76 | 30.89 | 30.09 | 30.76 | 29,153 | -0.09(-0.29%) |
May 03, 2018 | 31.11 | 31.11 | 29.42 | 30.85 | 51,523 | -0.45(-1.42%) |
May 02, 2018 | 30.27 | 31.60 | 30.27 | 31.29 | 15,802 | +0.04(+0.14%) |
May 01, 2018 | 28.97 | 31.25 | 28.93 | 31.25 | 62,787 | +2.10(+7.19%) |
Apr 30, 2018 | 29.91 | 29.91 | 28.80 | 29.15 | 40,989 | -0.67(-2.24%) |
Apr 27, 2018 | 30.62 | 30.62 | 29.82 | 29.82 | 12,217 | -0.71(-2.34%) |
Apr 26, 2018 | 30.58 | 30.67 | 30.40 | 30.53 | 14,229 | +0.09(+0.29%) |
Apr 25, 2018 | 30.45 | 30.53 | 30.29 | 30.45 | 27,060 | +0.04(+0.15%) |
Apr 24, 2018 | 31.07 | 31.74 | 30.31 | 30.40 | 33,577 | +0.00(+0.00%) |
Apr 23, 2018 | 30.22 | 31.02 | 30.09 | 30.40 | 34,136 | -0.22(-0.73%) |
Apr 20, 2018 | 30.45 | 30.94 | 30.27 | 30.62 | 35,801 | -0.58(-1.86%) |
Apr 19, 2018 | 30.98 | 31.47 | 29.60 | 31.20 | 89,951 | +0.94(+3.09%) |
Apr 18, 2018 | 30.40 | 30.80 | 29.46 | 30.27 | 28,749 | +0.36(+1.19%) |
Apr 17, 2018 | 29.64 | 30.80 | 29.64 | 29.91 | 42,630 | +0.45(+1.51%) |
Apr 16, 2018 | 29.29 | 29.78 | 29.20 | 29.46 | 12,471 | +0.36(+1.23%) |
Apr 13, 2018 | 29.64 | 29.69 | 29.02 | 29.11 | 6,865 | -0.49(-1.66%) |
Apr 12, 2018 | 29.20 | 29.87 | 29.11 | 29.60 | 14,135 | +0.58(+2.00%) |
Apr 11, 2018 | 28.31 | 29.11 | 28.31 | 29.02 | 124,757 | +0.53(+1.88%) |
Apr 10, 2018 | 28.53 | 28.93 | 27.90 | 28.48 | 23,218 | +0.22(+0.79%) |
Apr 09, 2018 | 27.95 | 28.75 | 27.82 | 28.26 | 35,255 | +0.45(+1.60%) |
Apr 06, 2018 | 28.04 | 28.08 | 27.59 | 27.82 | 18,355 | +0.09(+0.32%) |
Apr 05, 2018 | 27.55 | 27.82 | 27.19 | 27.73 | 14,846 | +0.22(+0.81%) |
Apr 04, 2018 | 26.34 | 27.68 | 26.32 | 27.50 | 24,128 | +0.89(+3.35%) |
Apr 03, 2018 | 25.59 | 26.70 | 25.59 | 26.61 | 12,727 | +1.25(+4.92%) |
Apr 02, 2018 | 26.08 | 26.08 | 25.27 | 25.36 | 32,274 | -0.71(-2.73%) |
Mar 29, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.18(+0.69%) | |
Mar 28, 2018 | 25.68 | 26.12 | 25.59 | 25.90 | 21,685 | +0.18(+0.69%) |
Mar 27, 2018 | 25.50 | 25.90 | 25.32 | 25.72 | 17,474 | +0.27(+1.05%) |
Mar 26, 2018 | 25.99 | 26.08 | 25.32 | 25.45 | 24,896 | -0.27(-1.04%) |
Mar 23, 2018 | 27.36 | 27.54 | 25.72 | 25.72 | 28,124 | -1.64(-6.01%) |
Mar 22, 2018 | 27.50 | 27.72 | 27.36 | 27.36 | 10,064 | -0.36(-1.28%) |
Mar 21, 2018 | 27.68 | 27.76 | 27.48 | 27.72 | 12,177 | +0.13(+0.48%) |
Mar 20, 2018 | 28.03 | 28.16 | 27.59 | 27.59 | 11,146 | -0.49(-1.74%) |
Mar 19, 2018 | 27.94 | 28.30 | 27.83 | 28.07 | 17,042 | +0.09(+0.32%) |
Mar 16, 2018 | 28.07 | 28.65 | 27.76 | 27.99 | 34,119 | -0.09(-0.32%) |
Mar 15, 2018 | 28.30 | 28.30 | 27.85 | 28.07 | 12,697 | -0.22(-0.78%) |
Mar 14, 2018 | 27.99 | 28.56 | 27.76 | 28.30 | 17,826 | +0.40(+1.43%) |
Mar 13, 2018 | 27.99 | 28.21 | 27.59 | 27.90 | 10,486 | -0.09(-0.32%) |
Mar 12, 2018 | 27.99 | 28.21 | 27.59 | 27.99 | 10,917 | +0.04(+0.16%) |
Mar 09, 2018 | 27.32 | 27.99 | 27.27 | 27.94 | 15,294 | +0.84(+3.11%) |
Mar 08, 2018 | 27.45 | 28.42 | 26.91 | 27.10 | 17,801 | -0.18(-0.65%) |
Mar 07, 2018 | 27.59 | 27.63 | 26.88 | 27.28 | 24,364 | -0.36(-1.29%) |
Mar 06, 2018 | 27.10 | 27.80 | 26.34 | 27.63 | 31,650 | +0.62(+2.30%) |
Mar 05, 2018 | 27.19 | 27.72 | 26.92 | 27.01 | 29,135 | -0.22(-0.82%) |
Mar 02, 2018 | 26.16 | 27.45 | 26.08 | 27.23 | 42,035 | +1.15(+4.43%) |